Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.09 | 64.42 | 61.94 | 64.07 | 621,121 | +1.04(+1.65%) |
Jun 29, 2022 | 64.29 | 64.48 | 62.62 | 63.03 | 426,674 | -1.07(-1.67%) |
Jun 28, 2022 | 66.02 | 66.48 | 64.05 | 64.10 | 450,030 | -1.38(-2.10%) |
Jun 27, 2022 | 65.89 | 66.20 | 65.05 | 65.47 | 497,051 | -0.24(-0.36%) |
Jun 24, 2022 | 63.86 | 65.87 | 63.86 | 65.71 | 1,471,106 | +2.49(+3.93%) |
Jun 23, 2022 | 63.46 | 63.54 | 62.39 | 63.22 | 1,031,754 | -0.01(-0.02%) |
Jun 22, 2022 | 61.65 | 63.75 | 61.65 | 63.23 | 1,084,647 | +0.47(+0.75%) |
Jun 21, 2022 | 61.65 | 63.39 | 61.33 | 62.76 | 860,218 | +1.82(+2.98%) |
Jun 17, 2022 | 60.67 | 62.03 | 60.22 | 60.94 | 1,031,379 | +0.77(+1.27%) |
Jun 16, 2022 | 62.07 | 62.07 | 59.67 | 60.18 | 867,023 | -3.14(-4.96%) |
Jun 15, 2022 | 63.57 | 64.19 | 62.15 | 63.32 | 591,956 | +0.46(+0.73%) |
Jun 14, 2022 | 63.29 | 63.85 | 62.12 | 62.86 | 692,400 | -0.82(-1.28%) |
Jun 13, 2022 | 64.51 | 65.00 | 63.29 | 63.67 | 708,893 | -2.73(-4.11%) |
Jun 10, 2022 | 66.90 | 67.48 | 65.90 | 66.41 | 399,175 | -1.80(-2.64%) |
Jun 09, 2022 | 69.11 | 69.52 | 68.16 | 68.20 | 319,623 | -1.43(-2.06%) |
Jun 08, 2022 | 71.03 | 71.03 | 69.38 | 69.64 | 433,262 | -1.15(-1.62%) |
Jun 07, 2022 | 69.25 | 70.80 | 68.76 | 70.79 | 1,074,521 | +1.26(+1.81%) |
Jun 06, 2022 | 69.75 | 70.68 | 69.48 | 69.53 | 648,231 | +0.43(+0.63%) |
Jun 03, 2022 | 69.13 | 69.27 | 68.23 | 69.10 | 492,488 | -0.34(-0.50%) |
Jun 02, 2022 | 68.72 | 69.46 | 68.21 | 69.44 | 909,344 | +1.00(+1.46%) |
Jun 01, 2022 | 69.06 | 69.51 | 67.47 | 68.44 | 614,744 | -0.18(-0.26%) |
May 31, 2022 | 69.74 | 69.76 | 68.44 | 68.62 | 771,828 | -1.40(-2.01%) |
May 27, 2022 | 68.66 | 70.03 | 68.66 | 70.02 | 560,166 | +1.66(+2.43%) |
May 26, 2022 | 67.75 | 68.71 | 67.60 | 68.36 | 421,422 | +0.99(+1.47%) |
May 25, 2022 | 67.01 | 67.99 | 66.51 | 67.37 | 386,057 | +0.43(+0.65%) |
May 24, 2022 | 67.48 | 67.65 | 65.86 | 66.94 | 417,545 | -0.85(-1.26%) |
May 23, 2022 | 67.17 | 68.16 | 66.76 | 67.79 | 766,003 | +1.34(+2.01%) |
May 20, 2022 | 67.19 | 67.58 | 64.95 | 66.45 | 629,743 | -0.24(-0.35%) |
May 19, 2022 | 64.61 | 67.30 | 64.61 | 66.69 | 780,640 | +1.59(+2.44%) |
May 18, 2022 | 66.97 | 68.86 | 65.03 | 65.10 | 919,787 | -2.14(-3.18%) |
May 17, 2022 | 66.59 | 67.56 | 66.29 | 67.24 | 677,984 | +1.05(+1.59%) |
May 16, 2022 | 65.40 | 67.40 | 64.88 | 66.19 | 771,857 | +0.82(+1.25%) |
May 13, 2022 | 64.94 | 66.21 | 64.94 | 65.37 | 800,094 | +1.29(+2.01%) |
May 12, 2022 | 63.78 | 64.93 | 63.24 | 64.09 | 841,107 | -0.33(-0.52%) |
May 11, 2022 | 64.14 | 66.95 | 64.14 | 64.42 | 903,585 | -0.23(-0.35%) |
May 10, 2022 | 64.11 | 65.56 | 63.03 | 64.65 | 1,136,952 | +0.05(+0.08%) |
May 09, 2022 | 68.37 | 70.00 | 64.28 | 64.60 | 1,102,790 | -5.31(-7.60%) |
May 06, 2022 | 69.80 | 70.05 | 68.27 | 69.91 | 1,066,405 | -0.41(-0.59%) |
May 05, 2022 | 71.71 | 71.85 | 69.56 | 70.32 | 797,503 | -1.18(-1.65%) |
May 04, 2022 | 70.03 | 71.65 | 69.22 | 71.50 | 1,253,608 | +1.95(+2.81%) |
May 03, 2022 | 69.08 | 70.14 | 68.67 | 69.55 | 754,262 | +0.39(+0.57%) |
May 02, 2022 | 69.15 | 69.85 | 67.50 | 69.16 | 632,060 | -0.16(-0.23%) |
Apr 29, 2022 | 69.91 | 71.09 | 69.12 | 69.31 | 512,636 | -1.17(-1.66%) |
Apr 28, 2022 | 70.62 | 71.07 | 69.25 | 70.48 | 702,571 | +0.16(+0.22%) |
Apr 27, 2022 | 70.43 | 71.12 | 69.67 | 70.32 | 582,297 | +0.41(+0.59%) |
Apr 26, 2022 | 70.79 | 71.42 | 69.89 | 69.91 | 755,642 | -1.05(-1.48%) |
Apr 25, 2022 | 70.68 | 71.03 | 69.19 | 70.96 | 591,000 | -0.33(-0.47%) |
Apr 22, 2022 | 74.64 | 74.71 | 71.24 | 71.30 | 1,200,164 | -3.69(-4.93%) |
Apr 21, 2022 | 77.58 | 77.79 | 74.72 | 74.99 | 441,302 | -1.68(-2.19%) |
Apr 20, 2022 | 77.40 | 78.14 | 76.43 | 76.67 | 1,020,665 | -0.28(-0.37%) |
Apr 19, 2022 | 76.16 | 77.35 | 76.04 | 76.96 | 359,603 | +1.17(+1.54%) |
Apr 18, 2022 | 74.59 | 76.26 | 74.37 | 75.79 | 508,830 | +0.85(+1.14%) |
Apr 14, 2022 | 74.80 | 75.54 | 74.54 | 74.93 | 391,822 | +0.48(+0.65%) |
Apr 13, 2022 | 73.69 | 74.49 | 73.06 | 74.45 | 1,149,303 | +0.24(+0.32%) |
Apr 12, 2022 | 73.95 | 75.67 | 73.73 | 74.21 | 1,170,839 | +0.89(+1.22%) |
Apr 11, 2022 | 73.99 | 74.26 | 73.15 | 73.32 | 548,338 | -0.86(-1.17%) |
Apr 08, 2022 | 74.92 | 75.12 | 73.94 | 74.19 | 649,661 | -0.48(-0.64%) |
Apr 07, 2022 | 72.23 | 75.24 | 72.12 | 74.67 | 1,630,661 | +1.61(+2.21%) |
Apr 06, 2022 | 73.18 | 73.75 | 72.39 | 73.06 | 719,293 | -0.95(-1.29%) |
Apr 05, 2022 | 74.14 | 75.10 | 73.57 | 74.01 | 706,056 | -0.39(-0.53%) |
Apr 04, 2022 | 75.89 | 76.24 | 74.18 | 74.40 | 730,546 | -1.68(-2.20%) |